Solvac S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	110.50	111.50	107.50	111.00	95.614	866
2023-01-12	106.50	111.00	106.00	111.00	95.614	660
2023-01-11	104.50	108.00	104.50	106.00	91.307	649
2023-01-10	106.00	108.00	104.00	105.00	90.446	3,163
2023-01-09	105.00	107.00	104.00	105.00	90.446	1,667
2023-01-06	104.00	105.00	104.00	105.00	90.446	435
2023-01-05	102.50	105.00	102.50	105.00	90.446	2,257
2023-01-04	103.00	103.00	101.50	103.00	88.723	2,601
2023-01-03	101.00	101.50	101.00	101.00	87.000	554
2023-01-02	101.00	102.00	100.00	100.50	86.570	985
2022-12-30	101.50	102.00	101.00	101.00	87.000	71
2022-12-29	101.50	101.50	101.50	101.50	87.431	4
2022-12-28	101.50	102.00	101.50	102.00	87.862	239
2022-12-27	101.00	102.00	101.00	102.00	87.862	15
2022-12-23	101.00	102.00	100.50	100.50	86.570	6
2022-12-22	102.50	102.50	100.50	100.50	86.570	620
2022-12-21	99.600	101.50	97.800	101.50	87.431	1,846
2022-12-20	99.200	99.800	97.600	99.800	85.967	71
2022-12-19	101.50	101.50	101.50	101.50	86.035	11
2022-12-16	102.00	103.00	100.50	101.00	85.612	1,398
2022-12-15	100.00	102.50	100.00	102.50	86.883	964
2022-12-14	101.50	102.00	100.00	100.50	85.188	1,039
2022-12-13	99.800	102.00	98.400	102.00	86.459	920
2022-12-12	100.50	100.50	100.00	100.00	84.764	160
2022-12-09	99.800	102.00	99.800	100.00	84.764	166
2022-12-08	98.400	103.00	98.400	99.600	84.425	826
2022-12-07	101.50	101.50	101.00	101.00	85.612	105
2022-12-06	102.00	102.00	101.00	101.00	85.612	124
2022-12-05	102.50	103.00	101.00	101.00	85.612	75
2022-12-02	102.00	103.00	101.00	103.00	87.307	361
2022-12-01	101.50	103.00	101.00	102.00	86.459	596
2022-11-30	103.00	103.00	101.00	101.00	85.612	414
2022-11-29	102.50	103.00	101.00	103.00	87.307	469
2022-11-28	103.00	104.50	102.50	102.50	86.883	129
2022-11-25	104.00	104.00	102.50	103.00	87.307	54
2022-11-24	102.50	104.50	102.50	104.50	88.578	347
2022-11-23	102.00	102.00	101.00	102.00	86.459	154
2022-11-22	102.00	103.50	101.50	101.50	86.035	558
2022-11-21	106.00	106.00	101.50	101.50	86.035	1,297
2022-11-18	104.50	106.50	104.50	106.50	90.274	106
2022-11-17	105.50	106.50	104.00	104.00	88.155	355
2022-11-16	106.50	106.50	105.00	105.00	89.002	188
2022-11-15	107.00	107.00	105.00	107.00	90.698	722
2022-11-14	106.00	109.00	105.00	107.00	90.698	2,168
2022-11-11	106.00	106.00	105.50	105.50	89.426	16
2022-11-10	103.50	106.00	103.00	105.50	89.426	1,124
2022-11-09	103.50	105.50	103.00	103.00	87.307	1,266
2022-11-08	102.50	103.00	101.50	103.00	87.307	424
2022-11-07	101.50	103.00	100.00	103.00	87.307	491
2022-11-04	100.00	103.00	100.00	101.00	85.612	2,686
2022-11-03	100.00	102.00	100.00	100.00	84.764	2,667
2022-11-02	101.50	101.50	100.00	100.00	84.764	53
2022-11-01	100.50	102.00	100.00	102.00	86.459	163
2022-10-31	100.50	100.50	100.50	100.50	85.188	151
2022-10-28	99.800	100.00	99.800	100.00	84.764	11
2022-10-27	100.00	100.00	100.00	100.00	84.764	202
2022-10-26	97.600	100.00	97.600	100.00	84.764	615
2022-10-25	97.200	97.600	97.200	97.600	82.730	26
2022-10-24	99.800	100.00	97.000	97.000	82.221	1,871
2022-10-21	97.800	97.800	97.800	97.800	82.899	1

← NewerPage 17 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	2.0335 EUR
2026-05-15	2.0335 EUR
2025-09-11	2.0335 EUR
2025-05-14	0.5908 EUR
2025-01-16	1.0360 EUR
2024-08-14	2.4402 EUR
2023-12-19	1.7220 EUR
2023-08-11	2.3450 EUR
2022-12-20	1.6200 EUR
2022-08-04	2.2820 EUR
2021-12-15	1.5260 EUR
2021-08-04	2.2820 EUR
2020-12-16	1.5260 EUR
2020-08-04	2.2820 EUR
2019-12-16	1.6170 EUR
2019-08-08	2.1910 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.